CATALYST PHARMA PTR (NQ: CPRX)
2.950 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2014 3.080 3.110 2.950 2.950 1,426,950 -0.14(-4.53%)
Sep 19, 2014 3.100 3.220 3.050 3.090 1,088,578 -0.03(-0.96%)
Sep 18, 2014 3.180 3.220 3.100 3.120 931,205 -0.02(-0.64%)
Sep 17, 2014 3.170 3.240 3.170 3.140 1,200,797 -0.01(-0.32%)
Sep 16, 2014 3.170 3.250 3.100 3.150 1,121,271 +0.00(+0.00%)
Sep 15, 2014 3.260 3.360 3.120 3.150 2,465,970 +0.06(+1.94%)
Sep 12, 2014 3.110 3.200 3.040 3.090 1,508,613 -0.04(-1.28%)
Sep 11, 2014 3.040 3.130 2.940 3.130 1,228,980 +0.08(+2.62%)
Sep 10, 2014 3.250 3.300 3.010 3.050 1,571,120 -0.24(-7.29%)
Sep 09, 2014 3.330 3.360 3.160 3.290 895,936 -0.05(-1.50%)
Sep 08, 2014 3.420 3.420 3.310 3.340 762,022 -0.08(-2.34%)
Sep 05, 2014 3.400 3.485 3.270 3.420 1,134,626 +0.01(+0.29%)
Sep 04, 2014 3.120 3.490 3.110 3.410 2,179,581 +0.28(+8.95%)
Sep 03, 2014 3.210 3.210 2.960 3.130 1,571,355 -0.07(-2.19%)
Sep 02, 2014 3.340 3.340 3.220 3.200 1,450,154 +0.00(+0.00%)
Aug 29, 2014 3.200 3.200 3.200 0 +0.08(+2.56%)
Aug 28, 2014 3.000 3.350 2.880 3.120 3,203,049 +0.12(+4.00%)
Aug 27, 2014 2.970 3.170 2.930 3.000 3,049,254 +0.01(+0.33%)
Aug 26, 2014 2.580 3.040 2.550 2.990 4,673,468 +0.41(+15.89%)
Aug 25, 2014 2.360 2.620 2.360 2.580 2,679,683 +0.24(+10.26%)
Aug 22, 2014 2.250 2.370 2.250 2.340 614,276 +0.07(+3.08%)
Aug 21, 2014 2.350 2.400 2.250 2.270 1,074,662 -0.03(-1.30%)
Aug 20, 2014 2.280 2.320 2.260 2.300 382,638 +0.03(+1.32%)
Aug 19, 2014 2.330 2.350 2.250 2.270 554,531 -0.03(-1.30%)
Aug 18, 2014 2.290 2.380 2.290 2.300 607,000 +0.03(+1.32%)
Aug 15, 2014 2.200 2.300 2.190 2.270 738,458 +0.08(+3.65%)
Aug 14, 2014 2.220 2.250 2.190 2.190 406,553 -0.03(-1.35%)
Aug 13, 2014 2.260 2.260 2.200 2.220 256,755 -0.03(-1.33%)
Aug 12, 2014 2.300 2.320 2.170 2.250 309,844 -0.05(-2.17%)
Aug 11, 2014 2.250 2.370 2.220 2.300 520,373 +0.08(+3.60%)
Aug 08, 2014 2.210 2.210 2.150 2.220 282,330 +0.02(+0.91%)
Aug 07, 2014 2.190 2.220 2.170 2.200 194,210 +0.01(+0.46%)
Aug 06, 2014 2.210 2.240 2.170 2.190 286,124 -0.02(-0.90%)
Aug 05, 2014 2.210 2.250 2.200 2.210 350,049 -0.01(-0.45%)
Aug 04, 2014 2.260 2.300 2.220 2.220 305,476 -0.05(-2.20%)
Aug 01, 2014 2.300 2.330 2.180 2.270 328,566 +0.00(+0.00%)
Jul 31, 2014 2.290 2.310 2.200 2.270 391,349 -0.03(-1.30%)
Jul 30, 2014 2.270 2.310 2.260 2.300 145,274 +0.03(+1.32%)
Jul 29, 2014 2.340 2.350 2.230 2.270 285,556 -0.07(-2.99%)
Jul 28, 2014 2.390 2.390 2.280 2.340 395,624 -0.05(-2.09%)
Jul 25, 2014 2.350 2.350 2.304 2.390 147,245 +0.04(+1.70%)
Jul 24, 2014 2.380 2.410 2.320 2.350 210,434 -0.01(-0.42%)
Jul 23, 2014 2.240 2.380 2.240 2.360 417,643 +0.12(+5.36%)
Jul 22, 2014 2.230 2.300 2.220 2.240 301,163 +0.01(+0.45%)
Jul 21, 2014 2.180 2.240 2.145 2.230 393,257 +0.05(+2.29%)
Jul 18, 2014 2.140 2.240 2.140 2.180 252,154 +0.01(+0.46%)
Jul 17, 2014 2.230 2.290 2.130 2.170 516,989 -0.08(-3.56%)
Jul 16, 2014 2.270 2.370 2.221 2.250 290,297 -0.02(-0.88%)
Jul 15, 2014 2.330 2.386 2.223 2.270 241,786 -0.09(-3.81%)
Jul 14, 2014 2.320 2.370 2.280 2.360 272,717 +0.07(+3.06%)
Jul 11, 2014 2.240 2.310 2.210 2.290 208,653 +0.03(+1.33%)
Jul 10, 2014 2.210 2.292 2.180 2.260 426,005 -0.04(-1.74%)
Jul 09, 2014 2.290 2.410 2.260 2.300 264,566 -0.01(-0.43%)
Jul 08, 2014 2.370 2.370 2.240 2.310 611,283 -0.07(-2.94%)
Jul 07, 2014 2.360 2.460 2.330 2.380 423,651 -0.01(-0.42%)
Jul 03, 2014 2.390 2.390 2.390 0 -0.05(-2.05%)
Jul 02, 2014 2.400 2.460 2.350 2.440 631,738 +0.04(+1.67%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here